Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.36 | 39.66 | 39.24 | 39.53 | 10,467,569 | -0.04(-0.10%) |
Dec 29, 2022 | 39.40 | 39.64 | 39.31 | 39.57 | 12,111,174 | +0.20(+0.51%) |
Dec 28, 2022 | 39.20 | 39.61 | 39.12 | 39.37 | 12,414,651 | +0.08(+0.19%) |
Dec 27, 2022 | 39.26 | 39.38 | 38.88 | 39.29 | 11,308,861 | +0.06(+0.15%) |
Dec 23, 2022 | 38.96 | 39.25 | 38.73 | 39.23 | 10,620,027 | +0.29(+0.74%) |
Dec 22, 2022 | 38.98 | 39.00 | 38.31 | 38.95 | 18,207,962 | -0.42(-1.07%) |
Dec 21, 2022 | 39.60 | 39.87 | 39.18 | 39.37 | 21,060,198 | +0.13(+0.34%) |
Dec 20, 2022 | 39.53 | 40.75 | 39.22 | 39.23 | 26,688,426 | -0.80(-2.01%) |
Dec 19, 2022 | 39.58 | 40.12 | 39.36 | 40.04 | 18,230,338 | +0.60(+1.53%) |
Dec 16, 2022 | 39.28 | 39.68 | 39.11 | 39.43 | 31,164,212 | -0.17(-0.44%) |
Dec 15, 2022 | 39.65 | 39.93 | 39.27 | 39.61 | 17,550,044 | -0.78(-1.92%) |
Dec 14, 2022 | 40.78 | 41.38 | 40.16 | 40.38 | 23,022,310 | -0.42(-1.03%) |
Dec 13, 2022 | 42.01 | 42.20 | 40.32 | 40.80 | 32,896,828 | -0.23(-0.56%) |
Dec 12, 2022 | 40.78 | 41.10 | 40.32 | 41.03 | 19,247,000 | +0.34(+0.85%) |
Dec 09, 2022 | 40.53 | 41.09 | 40.52 | 40.69 | 16,737,000 | -0.08(-0.19%) |
Dec 08, 2022 | 40.89 | 41.06 | 40.31 | 40.77 | 17,924,582 | +0.12(+0.31%) |
Dec 07, 2022 | 41.25 | 41.49 | 40.63 | 40.64 | 25,182,876 | -0.91(-2.19%) |
Dec 06, 2022 | 41.82 | 41.98 | 40.84 | 41.55 | 27,115,980 | -0.25(-0.60%) |
Dec 05, 2022 | 43.75 | 43.92 | 41.76 | 41.80 | 34,016,932 | -2.18(-4.96%) |
Dec 02, 2022 | 44.40 | 44.54 | 42.97 | 43.98 | 31,147,746 | -0.89(-1.98%) |
Dec 01, 2022 | 45.89 | 46.13 | 44.48 | 44.87 | 16,690,503 | -1.03(-2.25%) |
Nov 30, 2022 | 45.30 | 45.91 | 44.17 | 45.91 | 27,585,554 | +0.36(+0.80%) |
Nov 29, 2022 | 45.17 | 45.62 | 45.04 | 45.54 | 13,937,476 | +0.56(+1.26%) |
Nov 28, 2022 | 45.11 | 45.72 | 44.92 | 44.98 | 13,048,684 | -0.44(-0.97%) |
Nov 25, 2022 | 45.34 | 45.61 | 45.01 | 45.42 | 5,132,000 | +0.11(+0.23%) |
Nov 23, 2022 | 45.11 | 45.47 | 44.99 | 45.31 | 11,362,761 | +0.21(+0.47%) |
Nov 22, 2022 | 45.12 | 45.38 | 44.91 | 45.10 | 12,203,806 | +0.26(+0.58%) |
Nov 21, 2022 | 44.40 | 45.08 | 44.40 | 44.84 | 12,174,293 | +0.33(+0.73%) |
Nov 18, 2022 | 44.73 | 44.78 | 44.01 | 44.52 | 10,983,911 | +0.49(+1.11%) |
Nov 17, 2022 | 43.77 | 44.20 | 43.53 | 44.03 | 11,860,586 | -0.21(-0.48%) |
Nov 16, 2022 | 44.68 | 44.85 | 44.07 | 44.24 | 15,361,749 | -0.48(-1.07%) |
Nov 15, 2022 | 45.36 | 45.49 | 44.26 | 44.72 | 19,916,830 | -0.15(-0.34%) |
Nov 14, 2022 | 45.19 | 45.54 | 44.87 | 44.87 | 14,547,355 | -0.65(-1.43%) |
Nov 11, 2022 | 46.05 | 46.30 | 45.31 | 45.52 | 18,881,216 | -0.38(-0.83%) |
Nov 10, 2022 | 45.02 | 46.06 | 44.93 | 45.91 | 24,110,398 | +1.90(+4.31%) |
Nov 09, 2022 | 44.81 | 45.00 | 43.99 | 44.01 | 19,128,352 | -1.16(-2.56%) |
Nov 08, 2022 | 45.24 | 45.45 | 44.73 | 45.17 | 15,500,167 | +0.11(+0.23%) |
Nov 07, 2022 | 45.12 | 45.78 | 44.82 | 45.06 | 18,492,302 | +0.32(+0.71%) |
Nov 04, 2022 | 44.36 | 44.91 | 43.94 | 44.75 | 28,287,992 | +1.15(+2.64%) |
Nov 03, 2022 | 44.23 | 44.23 | 43.48 | 43.60 | 17,900,332 | -1.00(-2.23%) |
Nov 02, 2022 | 44.59 | 44.22 | 44.59 | 30,747,716 | -0.07(-0.15%) | |
Nov 01, 2022 | 44.31 | 44.77 | 44.01 | 44.66 | 23,553,732 | +0.91(+2.09%) |
Oct 31, 2022 | 43.89 | 44.25 | 43.73 | 43.75 | 14,720,576 | -0.34(-0.78%) |
Oct 28, 2022 | 43.67 | 44.22 | 43.25 | 44.09 | 15,758,506 | +0.67(+1.53%) |
Oct 27, 2022 | 43.78 | 44.22 | 43.33 | 43.42 | 15,404,669 | -0.05(-0.11%) |
Oct 26, 2022 | 43.43 | 43.96 | 43.25 | 43.47 | 15,787,107 | +0.31(+0.73%) |
Oct 25, 2022 | 42.60 | 43.37 | 42.20 | 43.16 | 17,232,302 | +0.16(+0.38%) |
Oct 24, 2022 | 42.76 | 43.31 | 42.64 | 43.00 | 16,980,850 | +0.35(+0.83%) |
Oct 21, 2022 | 41.51 | 42.69 | 41.45 | 42.64 | 19,608,246 | +1.12(+2.70%) |
Oct 20, 2022 | 41.54 | 42.26 | 41.38 | 41.52 | 18,472,264 | +0.03(+0.07%) |
Oct 19, 2022 | 42.03 | 42.35 | 41.19 | 41.49 | 18,791,126 | -1.00(-2.35%) |
Oct 18, 2022 | 42.91 | 43.09 | 41.68 | 42.49 | 26,078,668 | +0.68(+1.62%) |
Oct 17, 2022 | 42.47 | 42.99 | 41.75 | 41.82 | 25,750,828 | +0.75(+1.83%) |
Oct 14, 2022 | 41.67 | 42.74 | 41.03 | 41.07 | 35,718,440 | +0.75(+1.86%) |
Oct 13, 2022 | 37.81 | 40.59 | 37.81 | 40.31 | 25,056,054 | +1.78(+4.62%) |
Oct 12, 2022 | 38.28 | 39.21 | 38.01 | 38.54 | 17,358,866 | +0.27(+0.70%) |
Oct 11, 2022 | 39.21 | 39.31 | 38.10 | 38.27 | 20,115,492 | -1.16(-2.94%) |
Oct 10, 2022 | 39.90 | 40.06 | 39.14 | 39.43 | 11,534,713 | -0.32(-0.81%) |
Oct 07, 2022 | 39.98 | 40.07 | 39.37 | 39.75 | 18,067,324 | -0.43(-1.07%) |
Oct 06, 2022 | 40.78 | 41.04 | 40.15 | 40.18 | 16,435,413 | -1.02(-2.47%) |
Oct 05, 2022 | 40.74 | 41.42 | 40.49 | 41.20 | 16,684,225 | -0.22(-0.53%) |
Oct 04, 2022 | 40.11 | 41.47 | 40.11 | 41.42 | 19,547,974 | +1.86(+4.71%) |